Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil · Delayed Price · Currency is BRL 118.95
+3.39 (2.93%)
At close: Aug 28, 2026
BVMF:M1UF34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 119.76 | 119.76 | 118.95 | 118.95 | 118.95 | 2.93% | 54 |
| Aug 27, 2026 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | 0.15% | 10 |
| Aug 26, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 0.76% | 1 |
| Aug 25, 2026 | 113.82 | 114.52 | 113.82 | 114.52 | 114.52 | 0.99% | 10 |
| Aug 24, 2026 | 113.00 | 113.41 | 113.00 | 113.40 | 113.40 | -0.40% | 4 |
| Aug 21, 2026 | 115.17 | 115.17 | 113.85 | 113.85 | 113.85 | 0.98% | 103 |
| Aug 20, 2026 | 112.53 | 112.75 | 112.09 | 112.75 | 112.75 | 0.81% | 38 |
| Aug 19, 2026 | 113.64 | 113.90 | 111.84 | 111.84 | 111.84 | -6.05% | 448 |
| Aug 18, 2026 | 121.45 | 121.45 | 118.68 | 119.04 | 119.04 | -1.00% | 8 |
| Aug 17, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -0.55% | 1 |
| Aug 14, 2026 | 121.56 | 121.56 | 120.90 | 120.90 | 120.90 | 0.75% | 8 |
| Aug 13, 2026 | 120.84 | 120.84 | 119.88 | 120.00 | 120.00 | 2.43% | 29 |
| Aug 12, 2026 | 117.26 | 118.25 | 117.15 | 117.15 | 117.15 | 2.58% | 9 |
| Aug 11, 2026 | 113.74 | 114.20 | 113.52 | 114.20 | 114.20 | 0.40% | 5 |
| Aug 10, 2026 | 114.30 | 114.30 | 113.00 | 113.74 | 113.74 | -0.65% | 9 |
| Aug 7, 2026 | 118.68 | 118.68 | 114.36 | 114.48 | 114.48 | -0.73% | 83 |
| Aug 6, 2026 | 116.00 | 116.00 | 115.32 | 115.32 | 115.32 | 2.38% | 38 |
| Aug 4, 2026 | 112.31 | 112.64 | 111.98 | 112.64 | 112.64 | -1.45% | 105 |
| Aug 3, 2026 | 115.17 | 115.17 | 114.30 | 114.30 | 114.30 | 0.09% | 2 |
| Jul 31, 2026 | 114.18 | 114.84 | 113.80 | 114.20 | 114.20 | 0.09% | 113 |
| Jul 30, 2026 | 113.19 | 114.10 | 113.08 | 114.10 | 114.10 | -0.54% | 463 |
| Jul 29, 2026 | 115.00 | 115.00 | 113.72 | 114.72 | 114.72 | -0.59% | 49 |
| Jul 28, 2026 | 115.68 | 115.68 | 115.40 | 115.40 | 115.40 | -1.87% | 9 |
| Jul 27, 2026 | 116.75 | 118.20 | 116.75 | 117.60 | 117.60 | 0.68% | 25 |
| Jul 24, 2026 | 117.00 | 117.36 | 116.80 | 116.80 | 116.80 | 1.42% | 135 |
| Jul 23, 2026 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | 1.16% | 8 |
| Jul 22, 2026 | 114.73 | 114.73 | 113.85 | 113.85 | 113.85 | 1.97% | 94 |
| Jul 21, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1.70% | 100 |
| Jul 20, 2026 | 109.89 | 109.89 | 109.78 | 109.78 | 109.78 | 0.20% | 2 |
| Jul 17, 2026 | 110.33 | 110.33 | 109.56 | 109.56 | 109.56 | -4.48% | 9 |
| Jul 16, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.90% | 1 |
| Jul 14, 2026 | 114.00 | 114.00 | 113.68 | 113.68 | 113.68 | 1.13% | 271 |
| Jul 13, 2026 | 113.30 | 113.30 | 111.98 | 112.41 | 112.41 | 1.58% | 47 |
| Jul 10, 2026 | 110.55 | 110.66 | 110.55 | 110.66 | 110.66 | 1.52% | 14 |
| Jul 9, 2026 | 109.34 | 109.34 | 109.00 | 109.00 | 109.00 | 0.19% | 4 |
| Jul 8, 2026 | 108.57 | 109.34 | 108.57 | 108.79 | 108.79 | -0.74% | 6 |
| Jul 7, 2026 | 108.90 | 109.60 | 108.90 | 109.60 | 109.60 | 0.12% | 6 |
| Jul 6, 2026 | 110.00 | 110.00 | 109.47 | 109.47 | 109.47 | 1.36% | 21 |
| Jul 3, 2026 | 102.01 | 108.00 | 102.01 | 108.00 | 108.00 | 4.75% | 32 |
| Jul 2, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | 11 |
| Jun 30, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -0.87% | 45 |
| Jun 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.19% | 5 |
| Jun 26, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -3.51% | 4 |
| Jun 23, 2026 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | -0.01% | 6 |
| Jun 22, 2026 | 107.00 | 108.05 | 107.00 | 108.00 | 108.00 | -1.82% | 84 |
| Jun 19, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 0.20% | 94 |
| Jun 18, 2026 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 5.04% | 10 |
| Jun 17, 2026 | 102.80 | 104.63 | 102.80 | 104.51 | 104.51 | 1.66% | 4 |
| Jun 10, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.24% | 1 |
| Jun 9, 2026 | 102.70 | 102.70 | 101.80 | 102.55 | 102.55 | -0.73% | 56 |